Whitbread
(WTB)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
08/11/2024
|
3,062.00p
|
3,068.00p
|
3,016.00p
|
3,029.00p
|
1,493,827
|
|
07/11/2024
|
3,106.00p
|
3,106.00p
|
3,062.00p
|
3,062.00p
|
911,272
|
|
06/11/2024
|
3,092.00p
|
3,123.00p
|
3,063.00p
|
3,075.00p
|
910,161
|
|
05/11/2024
|
3,075.00p
|
3,102.00p
|
3,073.00p
|
3,074.00p
|
612,918
|
|
04/11/2024
|
3,060.00p
|
3,107.00p
|
3,052.00p
|
3,077.00p
|
829,235
|
|
01/11/2024
|
3,007.00p
|
3,077.00p
|
2,995.00p
|
3,063.00p
|
1,097,498
|
|
31/10/2024
|
3,117.00p
|
3,142.00p
|
3,000.00p
|
3,013.00p
|
1,601,580
|
|
30/10/2024
|
3,204.00p
|
3,235.00p
|
3,165.00p
|
3,225.00p
|
1,104,360
|
|
29/10/2024
|
3,254.00p
|
3,254.00p
|
3,199.00p
|
3,225.00p
|
987,870
|
|
28/10/2024
|
3,308.00p
|
3,308.00p
|
3,239.00p
|
3,239.00p
|
724,363
|
|
25/10/2024
|
3,325.00p
|
3,345.00p
|
3,270.90p
|
3,293.00p
|
734,359
|
|
24/10/2024
|
3,300.00p
|
3,343.17p
|
3,296.00p
|
3,306.00p
|
732,453
|
|
23/10/2024
|
3,309.00p
|
3,352.00p
|
3,306.00p
|
3,306.00p
|
897,790
|
|
22/10/2024
|
3,268.00p
|
3,318.00p
|
3,239.00p
|
3,317.00p
|
802,265
|
|
21/10/2024
|
3,280.00p
|
3,314.00p
|
3,273.00p
|
3,287.00p
|
570,540
|
|
18/10/2024
|
3,250.00p
|
3,293.00p
|
3,237.00p
|
3,287.00p
|
559,994
|
|
17/10/2024
|
3,258.00p
|
3,277.00p
|
3,197.00p
|
3,248.00p
|
975,337
|
|
16/10/2024
|
3,075.00p
|
3,277.00p
|
3,070.00p
|
3,258.00p
|
1,039,305
|
|
15/10/2024
|
3,080.00p
|
3,124.00p
|
3,068.00p
|
3,072.00p
|
723,675
|
|
14/10/2024
|
3,090.00p
|
3,093.00p
|
3,057.00p
|
3,067.00p
|
258,987
|
|
11/10/2024
|
3,093.00p
|
3,119.00p
|
3,082.00p
|
3,088.00p
|
571,668
|
|
10/10/2024
|
3,166.00p
|
3,170.00p
|
3,051.00p
|
3,079.00p
|
557,300
|
|
09/10/2024
|
3,146.00p
|
3,182.00p
|
3,133.00p
|
3,175.00p
|
471,695
|
|
08/10/2024
|
3,122.00p
|
3,148.00p
|
3,106.00p
|
3,137.00p
|
1,076,472
|
|
07/10/2024
|
3,152.00p
|
3,169.00p
|
3,104.00p
|
3,129.00p
|
539,441
|
|
04/10/2024
|
3,127.00p
|
3,161.00p
|
3,127.00p
|
3,128.00p
|
383,301
|
|
03/10/2024
|
3,134.00p
|
3,158.00p
|
3,118.91p
|
3,137.00p
|
518,257
|
|
02/10/2024
|
3,157.00p
|
3,163.00p
|
3,091.00p
|
3,118.00p
|
705,303
|
|
01/10/2024
|
3,144.00p
|
3,163.00p
|
3,130.00p
|
3,154.00p
|
644,322
|
|
30/09/2024
|
3,191.00p
|
3,201.00p
|
3,129.67p
|
3,134.00p
|
492,407
|
|
27/09/2024
|
3,175.00p
|
3,221.00p
|
3,161.98p
|
3,206.00p
|
322,232
|
|
26/09/2024
|
3,191.00p
|
3,224.00p
|
3,163.00p
|
3,165.00p
|
549,448
|
|
25/09/2024
|
3,169.00p
|
3,187.26p
|
3,157.00p
|
3,163.00p
|
421,304
|
|
24/09/2024
|
3,149.00p
|
3,170.00p
|
3,135.24p
|
3,166.00p
|
745,098
|
|
23/09/2024
|
3,096.00p
|
3,173.00p
|
3,080.00p
|
3,132.00p
|
498,336
|
|
20/09/2024
|
3,155.00p
|
3,167.27p
|
3,126.00p
|
3,146.00p
|
1,453,050
|
|
19/09/2024
|
3,135.00p
|
3,176.00p
|
3,103.00p
|
3,167.00p
|
845,995
|
|
18/09/2024
|
3,115.00p
|
3,125.00p
|
3,090.00p
|
3,095.00p
|
884,997
|
|
17/09/2024
|
3,084.00p
|
3,131.03p
|
3,079.00p
|
3,129.00p
|
473,618
|
|
16/09/2024
|
3,070.00p
|
3,086.00p
|
3,062.00p
|
3,063.00p
|
295,761
|
|
13/09/2024
|
3,083.00p
|
3,102.00p
|
3,077.00p
|
3,087.00p
|
570,647
|
|
12/09/2024
|
3,089.00p
|
3,104.00p
|
3,062.00p
|
3,061.00p
|
753,025
|
|
11/09/2024
|
3,065.00p
|
3,083.00p
|
3,049.00p
|
3,065.00p
|
384,963
|
|
10/09/2024
|
3,056.00p
|
3,084.00p
|
3,005.00p
|
3,065.00p
|
681,192
|
|
09/09/2024
|
3,004.00p
|
3,065.00p
|
2,997.23p
|
3,050.00p
|
672,381
|
|
06/09/2024
|
3,013.00p
|
3,026.00p
|
2,984.00p
|
2,984.00p
|
727,012
|
|
05/09/2024
|
2,946.00p
|
3,032.03p
|
2,924.00p
|
3,008.00p
|
789,899
|
|
04/09/2024
|
2,881.00p
|
2,906.00p
|
2,864.00p
|
2,899.00p
|
649,485
|
|
03/09/2024
|
2,900.00p
|
2,934.00p
|
2,896.00p
|
2,918.00p
|
312,042
|
|
02/09/2024
|
2,882.00p
|
2,924.00p
|
2,861.00p
|
2,885.00p
|
472,105
|
|
30/08/2024
|
2,943.00p
|
2,946.00p
|
2,884.74p
|
2,885.00p
|
1,147,782
|
|
29/08/2024
|
2,873.00p
|
2,964.05p
|
2,873.00p
|
2,937.00p
|
1,001,727
|
|
28/08/2024
|
2,895.00p
|
2,901.00p
|
2,832.00p
|
2,832.00p
|
497,650
|
|
27/08/2024
|
2,843.00p
|
2,915.00p
|
2,836.00p
|
2,898.00p
|
913,519
|
|
26/08/2024
|
2,784.00p
|
2,813.67p
|
2,778.00p
|
2,804.00p
|
351,030
|
|
23/08/2024
|
2,784.00p
|
2,813.67p
|
2,778.00p
|
2,804.00p
|
351,030
|
|
22/08/2024
|
2,784.00p
|
2,813.67p
|
2,778.00p
|
2,804.00p
|
351,030
|
|
21/08/2024
|
2,772.00p
|
2,784.00p
|
2,761.00p
|
2,780.00p
|
1,307,238
|
|
20/08/2024
|
2,815.00p
|
2,839.00p
|
2,768.00p
|
2,768.00p
|
847,137
|
|
19/08/2024
|
2,804.00p
|
2,871.00p
|
2,782.00p
|
2,828.00p
|
507,259
|
|
16/08/2024
|
2,856.00p
|
2,856.00p
|
2,807.58p
|
2,808.00p
|
343,589
|
|
15/08/2024
|
2,828.00p
|
2,863.00p
|
2,801.00p
|
2,847.00p
|
329,985
|
|
14/08/2024
|
2,829.00p
|
2,853.10p
|
2,810.50p
|
2,815.00p
|
344,211
|
|
13/08/2024
|
2,816.00p
|
2,824.00p
|
2,789.00p
|
2,806.00p
|
223,682
|
|
12/08/2024
|
2,868.00p
|
2,879.00p
|
2,804.00p
|
2,814.00p
|
1,071,045
|
|
09/08/2024
|
2,816.00p
|
2,856.00p
|
2,811.41p
|
2,855.00p
|
1,578,961
|
|
08/08/2024
|
2,807.00p
|
2,827.52p
|
2,799.00p
|
2,807.00p
|
2,720,689
|
|
07/08/2024
|
2,847.00p
|
2,870.00p
|
2,823.00p
|
2,823.00p
|
525,078
|
|
06/08/2024
|
2,821.00p
|
2,834.00p
|
2,764.00p
|
2,830.00p
|
659,315
|
|
05/08/2024
|
2,740.00p
|
2,806.00p
|
2,723.00p
|
2,799.00p
|
846,339
|
|
02/08/2024
|
2,860.00p
|
2,886.00p
|
2,797.65p
|
2,807.00p
|
2,232,339
|
|
01/08/2024
|
2,914.00p
|
2,957.00p
|
2,881.00p
|
2,901.00p
|
1,173,892
|
|
31/07/2024
|
2,900.00p
|
2,923.00p
|
2,887.00p
|
2,910.00p
|
763,791
|
|
30/07/2024
|
2,859.00p
|
2,888.00p
|
2,847.00p
|
2,870.00p
|
604,403
|
|
29/07/2024
|
2,919.00p
|
2,919.00p
|
2,854.00p
|
2,854.00p
|
430,335
|
|
26/07/2024
|
2,854.00p
|
2,896.00p
|
2,846.00p
|
2,861.00p
|
388,811
|
|
25/07/2024
|
2,828.00p
|
2,861.00p
|
2,797.31p
|
2,861.00p
|
1,138,792
|
|
24/07/2024
|
2,848.00p
|
2,884.00p
|
2,829.00p
|
2,849.00p
|
562,776
|
|
23/07/2024
|
2,856.00p
|
2,892.00p
|
2,846.00p
|
2,869.00p
|
490,178
|
|
22/07/2024
|
2,897.00p
|
2,898.00p
|
2,851.00p
|
2,856.00p
|
811,298
|
|
19/07/2024
|
2,906.00p
|
2,945.00p
|
2,865.00p
|
2,897.00p
|
675,509
|
|
18/07/2024
|
2,946.00p
|
2,950.00p
|
2,914.46p
|
2,927.00p
|
433,820
|
|
17/07/2024
|
2,922.00p
|
2,938.00p
|
2,898.00p
|
2,927.00p
|
2,568,851
|
|
16/07/2024
|
2,944.00p
|
2,944.00p
|
2,899.54p
|
2,914.00p
|
789,479
|
|
15/07/2024
|
2,912.00p
|
2,937.00p
|
2,903.00p
|
2,937.00p
|
482,167
|
|
12/07/2024
|
2,955.00p
|
2,955.00p
|
2,907.00p
|
2,933.00p
|
639,439
|
|
11/07/2024
|
2,929.00p
|
2,940.00p
|
2,901.00p
|
2,931.00p
|
557,949
|
|
10/07/2024
|
2,930.00p
|
2,947.00p
|
2,894.00p
|
2,924.00p
|
2,764,308
|
|
09/07/2024
|
2,928.00p
|
2,950.00p
|
2,892.00p
|
2,915.00p
|
4,044,248
|
|
08/07/2024
|
2,935.00p
|
2,984.00p
|
2,927.00p
|
2,934.00p
|
495,388
|
|
05/07/2024
|
3,023.00p
|
3,045.00p
|
2,936.00p
|
2,936.00p
|
805,754
|
|
04/07/2024
|
2,967.00p
|
3,011.00p
|
2,938.00p
|
3,011.00p
|
582,460
|
|
03/07/2024
|
2,945.00p
|
2,981.00p
|
2,935.00p
|
2,956.00p
|
793,615
|
|
02/07/2024
|
2,934.00p
|
2,946.00p
|
2,880.00p
|
2,930.00p
|
980,105
|
|
01/07/2024
|
2,995.00p
|
3,010.00p
|
2,956.00p
|
2,956.00p
|
887,766
|
|
28/06/2024
|
2,966.00p
|
2,996.00p
|
2,961.00p
|
2,975.00p
|
1,105,451
|
|
27/06/2024
|
2,998.00p
|
3,027.00p
|
2,962.00p
|
2,962.00p
|
826,691
|
|
26/06/2024
|
2,981.00p
|
2,992.00p
|
2,962.00p
|
2,984.00p
|
1,520,723
|
|
25/06/2024
|
2,966.00p
|
2,983.00p
|
2,944.66p
|
2,977.00p
|
1,378,756
|
|
24/06/2024
|
2,953.00p
|
2,990.00p
|
2,932.00p
|
2,961.00p
|
442,252
|
|
21/06/2024
|
2,954.00p
|
2,968.00p
|
2,926.00p
|
2,951.00p
|
2,382,164
|
|
20/06/2024
|
2,936.00p
|
2,957.00p
|
2,907.00p
|
2,956.00p
|
947,656
|
|
19/06/2024
|
2,946.00p
|
2,978.00p
|
2,895.46p
|
2,940.00p
|
559,974
|
|
18/06/2024
|
2,985.00p
|
3,048.00p
|
2,955.00p
|
2,955.00p
|
1,221,112
|
|
17/06/2024
|
2,927.00p
|
2,950.00p
|
2,882.00p
|
2,903.00p
|
795,413
|
|
14/06/2024
|
2,932.00p
|
2,952.00p
|
2,905.00p
|
2,912.00p
|
1,062,153
|
|
13/06/2024
|
2,997.00p
|
3,007.00p
|
2,937.00p
|
2,937.00p
|
811,477
|
|
12/06/2024
|
2,981.00p
|
3,007.00p
|
2,957.00p
|
3,004.00p
|
634,419
|
|
11/06/2024
|
3,010.00p
|
3,016.00p
|
2,969.00p
|
2,982.00p
|
1,076,691
|
|
10/06/2024
|
2,988.00p
|
3,028.00p
|
2,972.61p
|
2,997.00p
|
598,024
|
|
07/06/2024
|
2,984.00p
|
3,024.00p
|
2,966.00p
|
3,024.00p
|
829,695
|
|
06/06/2024
|
2,975.00p
|
2,993.00p
|
2,957.00p
|
2,993.00p
|
577,521
|
|
05/06/2024
|
3,000.00p
|
3,003.00p
|
2,968.00p
|
2,984.00p
|
729,839
|
|
04/06/2024
|
2,942.00p
|
3,003.00p
|
2,942.00p
|
2,992.00p
|
864,183
|
|
03/06/2024
|
2,990.00p
|
2,997.56p
|
2,939.00p
|
2,954.00p
|
740,506
|
|
31/05/2024
|
2,917.00p
|
3,007.00p
|
2,915.00p
|
2,953.00p
|
3,402,372
|
|
30/05/2024
|
2,854.00p
|
2,912.00p
|
2,854.00p
|
2,909.00p
|
1,009,900
|
|
29/05/2024
|
2,897.00p
|
2,897.00p
|
2,848.00p
|
2,855.00p
|
3,353,010
|
|
28/05/2024
|
2,946.00p
|
2,965.00p
|
2,900.88p
|
2,909.00p
|
684,738
|
|
27/05/2024
|
2,935.00p
|
2,974.00p
|
2,914.00p
|
2,925.00p
|
1,518,190
|
|
24/05/2024
|
2,935.00p
|
2,974.00p
|
2,914.00p
|
2,925.00p
|
1,518,190
|
|
23/05/2024
|
2,985.00p
|
3,070.00p
|
2,956.00p
|
2,956.00p
|
796,328
|
|
22/05/2024
|
3,065.00p
|
3,109.00p
|
3,037.00p
|
3,051.00p
|
960,185
|
|
21/05/2024
|
3,115.00p
|
3,149.00p
|
3,087.00p
|
3,090.00p
|
2,461,128
|
|
20/05/2024
|
3,137.00p
|
3,149.59p
|
3,114.00p
|
3,131.00p
|
1,181,292
|
|
17/05/2024
|
3,107.00p
|
3,147.00p
|
3,087.00p
|
3,145.00p
|
600,095
|
|
16/05/2024
|
3,116.00p
|
3,137.00p
|
3,093.00p
|
3,119.00p
|
453,777
|
|
15/05/2024
|
3,110.00p
|
3,133.00p
|
3,064.00p
|
3,112.00p
|
674,604
|
|
14/05/2024
|
3,103.00p
|
3,138.00p
|
3,084.00p
|
3,114.00p
|
605,038
|
|
13/05/2024
|
3,071.00p
|
3,107.00p
|
3,064.00p
|
3,107.00p
|
931,477
|
|
10/05/2024
|
3,063.00p
|
3,107.00p
|
3,059.00p
|
3,069.00p
|
645,019
|